5 DAY PERFORMANCE
+68.33%
1 MONTH PERFORMANCE
+19.57%
3 MONTH PERFORMANCE
+42.79%
6 MONTH PERFORMANCE
-17.27%
YEAR-TO-DATE PERFORMANCE
+65.47%
1 YEAR PERFORMANCE
+60.17%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.69 | $0.69 (-0.01%) | $0.69 | $0.68 | 4.46 K | $28.96 M |
| 09/18/2026 | $0.69 | $0.69 (0.01%) | $0.69 | $0.67 | 11.52 K | $28.96 M |
| 09/17/2026 | $0.65 | $0.68 (4.62%) | $0.69 | $0.65 | 6.05 K | $28.54 M |
| 09/16/2026 | $0.70 | $0.68 (-2.4%) | $0.73 | $0.68 | 27.22 K | $28.67 M |
| 09/15/2026 | $0.73 | $0.69 (-5.48%) | $0.73 | $0.68 | 18.30 K | $28.96 M |
| 09/14/2026 | $0.71 | $0.73 (3.25%) | $0.73 | $0.66 | 6.08 K | $30.64 M |
| 09/11/2026 | $0.82 | $0.70 (-14.43%) | $0.82 | $0.70 | 45.20 K | $29.38 M |
| 09/10/2026 | $0.75 | $0.79 (5.53%) | $0.82 | $0.75 | 8.62 K | $33.15 M |
| 09/09/2026 | $0.82 | $0.78 (-5.12%) | $0.87 | $0.73 | 44.80 K | $32.65 M |
| 09/08/2026 | $1.02 | $0.80 (-21.69%) | $1.03 | $0.77 | 80.62 K | $33.53 M |
| 09/04/2026 | $0.85 | $1.05 (24.11%) | $1.05 | $0.85 | 62.24 K | $44.06 M |
| 09/03/2026 | $1.00 | $0.87 (-13%) | $1.00 | $0.86 | 652.58 K | $36.51 M |
| 09/02/2026 | $0.93 | $0.95 (2.8%) | $0.98 | $0.93 | 5.20 K | $40.04 M |
| 09/01/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.95 | 954 | $41.97 M |
| 08/31/2026 | $0.91 | $1.00 (10.42%) | $1.00 | $0.91 | 4.97 K | $41.97 M |
| 08/28/2026 | $0.93 | $1.00 (7.94%) | $1.00 | $0.93 | 600 | $41.97 M |
| 08/27/2026 | $1.00 | $0.98 (-1.98%) | $1.00 | $0.87 | 26.30 K | $41.13 M |
| 08/26/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.94 | 7.67 K | $41.97 M |
| 08/25/2026 | $0.97 | $1.00 (3.07%) | $1.00 | $0.91 | 9.72 K | $41.97 M |
| 08/24/2026 | $0.88 | $0.98 (10.29%) | $0.98 | $0.88 | 4.91 K | $40.93 M |
| 08/21/2026 | $0.87 | $0.96 (10.55%) | $1.00 | $0.87 | 13.60 K | $40.36 M |
| 08/20/2026 | $1.00 | $0.94 (-6.33%) | $1.00 | $0.93 | 1.61 K | $39.31 M |
| 08/19/2026 | $0.93 | $0.98 (5.38%) | $0.98 | $0.90 | 19.10 K | $41.13 M |
| 08/18/2026 | $0.92 | $0.95 (3.09%) | $0.95 | $0.92 | 12.54 K | $39.87 M |
| 08/17/2026 | $0.95 | $0.95 (-0%) | $0.95 | $0.83 | 35.84 K | $39.87 M |
| 08/14/2026 | $0.87 | $0.95 (9.2%) | $0.95 | $0.87 | 17.55 K | $39.87 M |
| 08/13/2026 | $0.87 | $0.92 (5.75%) | $0.92 | $0.84 | 12.70 K | $38.61 M |
| 08/12/2026 | $0.82 | $0.87 (6.1%) | $0.88 | $0.78 | 46.15 K | $36.51 M |
| 08/11/2026 | $0.82 | $0.82 (0%) | $0.87 | $0.82 | 2.70 K | $34.41 M |
| 08/10/2026 | $0.89 | $0.82 (-7.87%) | $0.89 | $0.80 | 18.62 K | $34.41 M |
| 08/07/2026 | $1.02 | $0.90 (-11.65%) | $1.02 | $0.90 | 4.00 K | $37.82 M |
| 08/06/2026 | $0.88 | $0.91 (3.47%) | $1.02 | $0.88 | 9.90 K | $38.25 M |
| 08/05/2026 | $1.02 | $0.99 (-3.04%) | $1.04 | $0.93 | 26.84 K | $41.50 M |
| 08/04/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.93 | 26.30 K | $41.97 M |
| 08/03/2026 | $0.99 | $1.02 (3.09%) | $1.07 | $0.99 | 16.80 K | $42.81 M |
| 07/31/2026 | $0.99 | $1.03 (4.04%) | $1.04 | $0.80 | 14.10 K | $43.23 M |
| 07/30/2026 | $1.00 | $1.00 (-0.27%) | $1.05 | $0.92 | 146.58 K | $41.85 M |
| 07/29/2026 | $0.87 | $0.98 (12.66%) | $1.00 | $0.87 | 35.28 K | $41.13 M |
| 07/28/2026 | $0.90 | $0.92 (2.22%) | $0.96 | $0.89 | 8.04 K | $38.61 M |
| 07/27/2026 | $0.81 | $0.86 (6.19%) | $0.90 | $0.81 | 12.39 K | $36.10 M |
| 07/24/2026 | $0.77 | $0.81 (5.59%) | $0.82 | $0.73 | 16.55 K | $34.08 M |
| 07/23/2026 | $0.73 | $0.77 (6.21%) | $0.77 | $0.70 | 15.07 K | $32.31 M |
| 07/22/2026 | $0.70 | $0.69 (-1.44%) | $0.73 | $0.69 | 42.91 K | $28.96 M |
| 07/21/2026 | $0.78 | $0.68 (-12.81%) | $0.80 | $0.66 | 46.20 K | $28.54 M |
| 07/20/2026 | $0.80 | $0.77 (-3.89%) | $0.84 | $0.76 | 6.12 K | $32.31 M |
| 07/17/2026 | $0.91 | $0.79 (-12.56%) | $0.92 | $0.78 | 9.11 K | $33.25 M |
| 07/16/2026 | $0.92 | $0.86 (-6.52%) | $0.92 | $0.86 | 2.80 K | $36.09 M |
| 07/15/2026 | $1.00 | $0.92 (-8%) | $1.03 | $0.92 | 4.21 K | $38.61 M |
| 07/14/2026 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.96 | 2.05 K | $40.29 M |
| 07/13/2026 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.97 | 19.81 K | $41.13 M |
| 07/10/2026 | $0.97 | $1.06 (9.52%) | $1.08 | $0.92 | 44.40 K | $44.48 M |
| 07/09/2026 | $0.98 | $0.97 (-0.66%) | $1.04 | $0.92 | 73.90 K | $40.71 M |
| 07/08/2026 | $0.95 | $0.96 (1.49%) | $1.00 | $0.94 | 34.00 K | $40.46 M |
| 07/07/2026 | $0.98 | $0.95 (-3.5%) | $1.01 | $0.92 | 51.64 K | $39.69 M |
| 07/06/2026 | $1.02 | $0.98 (-3.99%) | $1.15 | $0.96 | 70.42 K | $41.10 M |
| 07/02/2026 | $0.87 | $0.87 (0.25%) | $1.08 | $0.87 | 84.90 K | $36.39 M |
| 07/01/2026 | $0.81 | $0.89 (10.29%) | $0.99 | $0.80 | 65.00 K | $37.56 M |
| 06/30/2026 | $0.86 | $0.78 (-9.51%) | $0.87 | $0.76 | 50.43 K | $32.73 M |
| 06/29/2026 | $0.99 | $0.86 (-13.16%) | $1.00 | $0.86 | 33.87 K | $36.09 M |
| 06/26/2026 | $0.92 | $0.94 (3.07%) | $1.02 | $0.92 | 9.40 K | $39.59 M |
| 06/25/2026 | $0.93 | $0.94 (0.95%) | $1.02 | $0.93 | 13.30 K | $39.40 M |
| 06/24/2026 | $0.97 | $0.94 (-3.08%) | $1.03 | $0.92 | 45.30 K | $39.45 M |
| 06/23/2026 | $0.81 | $0.90 (11.23%) | $0.95 | $0.81 | 29.00 K | $37.77 M |
| 06/22/2026 | $0.78 | $0.84 (7.69%) | $1.17 | $0.78 | 574.10 K | $35.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
